Dark

B20260918C50
B Sep 18 2026 50.00 Call (B260918C00050000)
option OPRA

EOD

Aug 31, 2026

0.3400-38.182%(-0.2100)620

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.4500	0.4500	0.2900	0.3400	-38.182%	620	7,020	0.000%
2026-08-28	1.0400	1.0400	0.5000	0.5500	-47.619%	347	6,736	-38.182%
2026-08-27	1.0000	1.1700	0.9500	1.0500	-4.545%	113	6,564	-67.619%
2026-08-26	1.6500	1.6500	1.1000	1.1000	-40.541%	57	6,487	-69.091%
2026-08-25	1.5000	2.0400	1.4400	1.8500	+15.625%	787	6,469	-81.622%
2026-08-24	1.7100	1.7800	1.4000	1.6000	+8.108%	182	6,270	-78.750%
2026-08-21	1.4300	1.5400	1.2700	1.4800	+30.973%	2,165	6,192	-77.027%
2026-08-20	0.8100	1.2200	0.8100	1.1300	+39.506%	689	4,956	-69.912%
2026-08-19	0.5700	0.9900	0.4600	0.8100	+179.310%	685	4,963	-58.025%
2026-08-18	0.3000	0.3000	0.2500	0.2900	-21.622%	159	4,747	+17.241%
2026-08-17	0.3400	0.4200	0.3300	0.3700	+48.000%	1,210	4,606	-8.108%
2026-08-14	0.3000	0.3000	0.2300	0.2500	+8.696%	10	3,753	+36.000%
2026-08-13	0.2200	0.2600	0.2200	0.2300	-17.857%	31	3,744	+47.826%
2026-08-12	0.2800	0.3100	0.2600	0.2800	+27.273%	56	3,775	+21.429%
2026-08-11	0.3000	0.3100	0.2200	0.2200	-26.667%	220	3,753	+54.545%
2026-08-10	0.2700	0.3600	0.2500	0.3000	-62.500%	166	3,764	+13.333%
2026-08-07	0.7400	0.9100	0.7400	0.8000	+86.047%	190	3,730	-57.500%
2026-08-06	0.3800	0.4700	0.3800	0.4300	+30.303%	33	3,646	-20.930%
2026-08-05	0.3300	0.4600	0.3000	0.3300	+94.118%	229	3,641	+3.030%
2026-08-04	0.1900	0.1900	0.1500	0.1700	+21.429%	321	3,580	+100.000%
2026-08-03	0.0900	0.1900	0.0900	0.1400	+16.667%	30	3,604	+142.857%
2026-07-31	0.1200	0.1400	0.1100	0.1200	-14.286%	58	3,600	+183.333%
2026-07-30	0.2000	0.2000	0.0900	0.1400	-48.148%	40	3,628	+142.857%
2026-07-29	0.1100	0.2700	0.1000	0.2700	+92.857%	13	3,657	+25.926%
2026-07-28	0.1500	0.1500	0.1300	0.1400	-22.222%	354	3,666	+142.857%
2026-07-27	0.1600	0.1800	0.1600	0.1800	+12.500%	94	3,508	+88.889%
2026-07-24	0.2100	0.2300	0.1600	0.1600	-20.000%	172	3,514	+112.500%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-20.000%	1	3,676	+70.000%
2026-07-22	0.2000	0.2500	0.2000	0.2500	+56.250%	14	3,676	+36.000%
2026-07-21	0.1400	0.1700	0.1400	0.1600	+23.077%	19	3,669	+112.500%
2026-07-20	0.1500	0.1500	0.1200	0.1300	-13.333%	126	3,678	+161.538%
2026-07-17	0.1400	0.1900	0.1300	0.1500	+15.385%	134	3,686	+126.667%
2026-07-16	0.1700	0.2000	0.1200	0.1300	-27.778%	10	3,588	+161.538%
2026-07-15	0.2100	0.2100	0.1800	0.1800	-25.000%	5	3,581	+88.889%
2026-07-14	0.2700	0.2700	0.2400	0.2400	+9.091%	13	3,581	+41.667%
2026-07-13	0.2200	0.2200	0.2200	0.2200	-24.138%	10	3,584	+54.545%
2026-07-10	0.2400	0.3000	0.2400	0.2900	-9.375%	8	3,587	+17.241%
2026-07-09	0.2900	0.3200	0.2800	0.3200	+28.000%	99	3,584	+6.250%
2026-07-08	0.2800	0.2800	0.2500	0.2500	-24.242%	2	3,571	+36.000%
2026-07-07	0.4500	0.4500	0.3300	0.3300	-28.261%	72	3,573	+3.030%
2026-07-06	0.4700	0.4800	0.4600	0.4600	-8.000%	14	3,562	-26.087%
2026-07-02	0.4500	0.5000	0.4400	0.5000	+42.857%	23	3,567	-32.000%
2026-07-01	0.4500	0.4500	0.3500	0.3500	+2.941%	75	3,567	-2.857%
2026-06-30	0.3400	0.3700	0.2900	0.3400	-10.526%	56	3,526	0.000%
2026-06-29	0.4300	0.4300	0.3700	0.3800	-19.149%	57	3,479	-10.526%
2026-06-26	0.5200	0.5200	0.4500	0.4700	+6.818%	262	3,470	-27.660%
2026-06-25	0.4700	0.4900	0.4000	0.4400	+2.326%	160	3,365	-22.727%
2026-06-24	0.4500	0.4700	0.3700	0.4300	-29.508%	246	3,362	-20.930%
2026-06-23	0.7700	0.7700	0.6100	0.6100	-34.409%	74	3,254	-44.262%
2026-06-22	0.9200	0.9900	0.8600	0.9300	-14.679%	97	3,255	-63.441%
2026-06-18	1.2500	1.2500	0.9300	1.0900	-15.504%	119	3,158	-68.807%
2026-06-17	1.6200	1.9300	1.2900	1.2900	-26.286%	300	3,158	-73.643%
2026-06-16	1.6100	1.7500	1.6000	1.7500	+19.863%	103	3,356	-80.571%
2026-06-15	1.7000	1.8600	1.4500	1.4600	+17.742%	122	3,300	-76.712%
2026-06-12	1.1300	1.2400	1.0500	1.2400	+18.095%	43	3,243	-72.581%
2026-06-11	0.7400	1.0500	0.7400	1.0500	+40.000%	65	3,258	-67.619%
2026-06-10	0.9600	1.0100	0.7500	0.7500	-26.471%	95	3,263	-54.667%
2026-06-09	1.4500	1.4500	0.8400	1.0200	-14.286%	57	3,264	-66.667%
2026-06-08	1.2000	1.2000	1.1900	1.1900	-5.556%	37	3,236	-71.429%
2026-06-05	1.5300	1.5500	1.2400	1.2600	-42.202%	19	3,242	-73.016%
2026-06-04	2.1500	2.2500	2.1500	2.1800	+18.478%	43	3,232	-84.404%
2026-06-03	1.8400	1.8400	1.8400	1.8400	-15.207%	1	3,233	-81.522%
2026-06-02	2.1700	2.1700	1.8500	2.1700	+2.844%	39	3,233	-84.332%
2026-06-01	1.6800	2.1100	1.6000	2.1100	+2.927%	51	3,229	-83.886%
2026-05-29	1.7800	2.1300	1.7800	2.0500	+12.637%	55	3,261	-83.415%
2026-05-28	1.6500	1.8800	1.6500	1.8200	+18.182%	75	3,289	-81.319%
2026-05-27	1.5400	1.5400	1.5400	1.5400	-16.757%	1	3,234	-77.922%
2026-05-26	1.7000	1.8500	1.6600	1.8500	+28.472%	40	3,234	-81.622%
2026-05-22	1.4600	1.4800	1.4400	1.4400	-10.000%	20	3,189	-76.389%
2026-05-21	1.4200	1.7500	1.4200	1.6000	-1.235%	90	3,138	-78.750%
2026-05-20	1.4600	1.6200	1.4600	1.6200	+37.288%	21	3,138	-79.012%
2026-05-19	1.3600	1.3600	1.1800	1.1800	-22.876%	91	3,122	-71.186%
2026-05-18	1.5100	1.5300	1.5100	1.5300	-1.923%	2	3,122	-77.778%
2026-05-15	1.6500	1.6500	1.3800	1.5600	-31.878%	102	3,122	-78.205%
2026-05-14	2.5400	2.5400	2.2500	2.2900	-19.366%	198	3,103	-85.153%
2026-05-13	2.8300	3.0500	2.7300	2.8400	-9.841%	61	2,918	-88.028%
2026-05-12	3.5600	3.5600	2.9000	3.1500	-19.231%	76	2,918	-89.206%
2026-05-11	3.1000	3.9000	3.1000	3.9000	+74.888%	273	2,918	-91.282%
2026-05-08	2.3400	2.3600	2.2300	2.2300	+10.396%	78	2,859	-84.753%
2026-05-07	2.4000	2.4000	1.9700	2.0200	+10.989%	133	2,827	-83.168%
2026-05-06	1.7100	1.9100	1.6000	1.8200	+51.667%	132	2,790	-81.319%
2026-05-05	1.2000	1.2200	1.1500	1.2000	+7.143%	1,227	2,764	-71.667%
2026-05-04	1.2800	1.2800	1.1000	1.1200	-15.152%	56	1,982	-69.643%
2026-05-01	1.3500	1.3500	1.2800	1.3200	-8.333%	27	1,946	-74.242%
2026-04-30	1.4600	1.6000	1.3000	1.4400	+10.769%	26	1,946	-76.389%
2026-04-29	1.4500	1.4500	1.2400	1.3000	-15.033%	164	1,933	-73.846%
2026-04-28	1.6600	1.7000	1.3800	1.5300	-21.538%	450	2,057	-77.778%
2026-04-27	1.9000	1.9500	1.8500	1.9500	-8.451%	6	2,101	-82.564%
2026-04-24	1.9000	2.1600	1.9000	2.1300	+18.333%	333	2,098	-84.038%
2026-04-23	1.8500	1.9500	1.7000	1.8000	-6.736%	51	2,089	-81.111%
2026-04-22	2.1200	2.1200	1.8900	1.9300	-5.392%	22	2,071	-82.383%
2026-04-21	2.5800	2.7000	2.0000	2.0400	-29.655%	36	2,079	-83.333%
2026-04-20	2.7100	2.9000	2.7100	2.9000	-6.452%	6	2,079	-88.276%
2026-04-17	3.0000	3.2000	3.0000	3.1000	+11.511%	52	2,078	-89.032%
2026-04-16	3.1200	3.1200	2.7600	2.7800	-7.333%	185	2,029	-87.770%
2026-04-15	2.8000	3.2000	2.8000	3.0000	-9.366%	63	1,943	-88.667%
2026-04-14	3.4000	3.4500	3.3000	3.3100	+9.967%	17	1,915	-89.728%
2026-04-13	3.4000	3.4000	3.0100	3.0100	-8.788%	9	1,913	-88.704%
2026-04-10	3.4000	3.4800	3.3000	3.3000	+7.143%	114	1,967	-89.697%
2026-04-09	3.0900	3.0900	2.8800	3.0800	-3.750%	17	1,895	-88.961%
2026-04-08	3.2500	3.4200	3.2000	3.2000	+22.605%	27	1,896	-89.375%
2026-04-07	2.5400	2.6100	2.5400	2.6100	-3.690%	9	1,885	-86.973%
2026-04-06	2.7000	2.7900	2.5500	2.7100	-7.823%	23	1,884	-87.454%
2026-04-02	2.4700	3.0100	2.4700	2.9400	-2.649%	99	1,905	-88.435%
2026-04-01	2.7900	3.2500	2.5700	3.0200	+18.431%	113	1,905	-88.742%
2026-03-31	2.1100	2.5500	2.0100	2.5500	+40.110%	302	1,876	-86.667%
2026-03-30	1.9600	2.0000	1.6800	1.8200	+4.000%	82	1,952	-81.319%
2026-03-27	1.6200	1.9500	1.6200	1.7500	+1.156%	52	1,961	-80.571%
2026-03-26	1.9200	1.9200	1.6900	1.7300	-16.019%	44	1,950	-80.347%
2026-03-25	2.2500	2.2500	1.9900	2.0600	+14.444%	155	1,933	-83.495%
2026-03-24	1.7500	1.8000	1.5600	1.8000	+4.046%	22	1,828	-81.111%
2026-03-23	1.9000	1.9000	1.6000	1.7300	+9.494%	159	1,826	-80.347%
2026-03-20	2.0000	2.0800	1.5500	1.5800	-18.557%	321	1,857	-78.481%
2026-03-19	1.8500	2.0500	1.8500	1.9400	-28.938%	208	1,652	-82.474%
2026-03-18	2.7500	2.8700	2.7300	2.7300	-30.886%	71	1,652	-87.546%
2026-03-17	3.9500	3.9500	3.9500	3.9500	+12.857%	1	1,600	-91.392%
2026-03-16	3.9500	3.9500	3.5000	3.5000	-7.652%	8	1,600	-90.286%
2026-03-13	3.6500	3.7900	3.6500	3.7900	-17.609%	8	1,596	-91.029%
2026-03-12	4.2500	4.6000	4.0000	4.6000	0.000%	39	1,597	-92.609%
2026-03-11	4.5000	4.6000	4.5000	4.6000	-20.000%	24	1,591	-92.609%
2026-03-10	5.7100	5.7500	5.5800	5.7500	+15.927%	8	1,593	-94.087%
2026-03-09	4.0000	4.9600	4.0000	4.9600	-3.689%	125	1,597	-93.145%
2026-03-06	4.9000	5.1500	4.9000	5.1500	+9.574%	72	1,593	-93.398%
2026-03-05	5.0000	5.0000	4.7000	4.7000	-16.814%	174	1,586	-92.766%
2026-03-04	5.8800	5.8800	5.6500	5.6500	+2.727%	8	1,736	-93.982%
2026-03-03	5.6000	5.7800	5.0000	5.5000	-22.535%	208	1,732	-93.818%
2026-03-02	8.0100	8.0100	7.1000	7.1000	-11.250%	19	1,690	-95.211%
2026-02-27	7.9500	8.0000	7.8500	8.0000	+5.680%	151	1,697	-95.750%
2026-02-26	7.0100	7.5700	7.0000	7.5700	+1.611%	5	1,757	-95.509%
2026-02-25	7.8100	7.8100	7.3600	7.4500	+8.128%	14	1,753	-95.436%
2026-02-24	6.3000	6.8900	6.1000	6.8900	-2.958%	10	1,753	-95.065%
2026-02-23	7.2000	7.2000	6.8000	7.1000	+12.698%	46	1,747	-95.211%
2026-02-20	6.6500	6.7100	5.4900	6.3000	-4.977%	118	1,748	-94.603%
2026-02-19	6.4000	6.6300	6.3500	6.6300	+3.271%	9	1,665	-94.872%
2026-02-18	6.2000	6.6700	6.1500	6.4200	+14.643%	17	1,663	-94.704%
2026-02-17	5.7900	5.9000	5.1000	5.6000	-14.504%	98	1,663	-93.929%
2026-02-13	5.5000	6.5500	5.0000	6.5500	+28.431%	90	1,702	-94.809%
2026-02-12	5.8000	5.8000	5.0000	5.1000	-15.282%	48	1,702	-93.333%
2026-02-11	5.9500	6.0200	5.6600	6.0200	+0.501%	161	1,705	-94.352%
2026-02-10	5.8000	5.9900	5.8000	5.9900	+5.088%	12	1,552	-94.324%
2026-02-09	5.6000	5.7000	5.3400	5.7000	+9.615%	59	1,544	-94.035%
2026-02-06	5.1400	5.2000	5.0500	5.2000	+13.786%	5	1,530	-93.462%
2026-02-05	5.3500	5.3500	4.5000	4.5700	-26.290%	57	1,530	-92.560%
2026-02-04	7.6000	7.6000	5.3400	6.2000	-3.427%	39	1,532	-94.516%
2026-02-03	7.2500	7.2500	6.4200	6.4200	+12.632%	17	1,539	-94.704%
2026-02-02	6.2000	6.4000	5.3400	5.7000	-1.213%	62	1,537	-94.035%
2026-01-30	7.7000	7.7000	5.7700	5.7700	-38.090%	514	1,508	-94.107%
2026-01-29	10.8200	10.9000	8.4500	9.3200	-6.332%	155	1,345	-96.352%
2026-01-28	9.6000	10.0000	8.9600	9.9500	+5.851%	60	1,385	-96.583%
2026-01-27	9.1000	9.4000	8.2900	9.4000	+5.618%	80	1,371	-96.383%
2026-01-26	9.4500	10.2500	8.8500	8.9000	+2.535%	514	1,371	-96.180%
2026-01-23	7.5000	8.8000	7.5000	8.6800	+13.021%	262	1,439	-96.083%
2026-01-22	7.8500	7.9000	7.6800	7.6800	-4.000%	46	1,286	-95.573%
2026-01-21	8.3000	8.5000	7.6000	8.0000	-3.614%	30	1,285	-95.750%
2026-01-20	8.3000	8.3000	7.6000	8.3000	+13.699%	135	1,292	-95.904%
2026-01-16	7.6500	7.6500	7.1800	7.3000	-9.429%	178	1,189	-95.342%
2026-01-15	7.7200	8.0600	7.6500	8.0600	-0.494%	119	1,189	-95.782%
2026-01-14	8.0500	8.2500	7.8500	8.1000	+3.581%	87	1,141	-95.802%
2026-01-13	7.7000	8.0000	7.7000	7.8200	+3.851%	133	1,097	-95.652%
2026-01-12	7.6500	7.8500	7.4000	7.5300	+12.388%	75	1,003	-95.485%
2026-01-09	6.7000	6.7000	6.7000	6.7000	+10.744%	7	968	-94.925%
2026-01-08	5.9000	6.2500	5.9000	6.0500	-5.469%	18	961	-94.380%
2026-01-07	5.9500	6.4000	5.7600	6.4000	+0.787%	15	953	-94.688%
2026-01-06	5.9000	6.3500	5.8400	6.3500	+14.004%	79	938	-94.646%
2026-01-05	5.1500	6.0000	5.1500	5.5700	+18.511%	119	911	-93.896%
2026-01-02	4.7500	4.7500	4.3900	4.7000	-1.674%	82	911	-92.766%
2025-12-31	4.6700	4.7800	4.6700	4.7800	+0.632%	6	932	-92.887%
2025-12-30	4.9300	4.9500	4.7500	4.7500	-4.040%	4	932	-92.842%
2025-12-29	5.7000	5.7000	4.6800	4.9500	-13.158%	94	930	-93.131%
2025-12-26	5.6000	5.7000	5.6000	5.7000	+3.636%	14	881	-94.035%
2025-12-24	5.4300	5.5000	5.4300	5.5000	-0.181%	60	894	-93.818%
2025-12-23	5.5000	5.6300	5.4000	5.5100	-0.721%	12	894	-93.829%
2025-12-22	5.9200	5.9500	5.4000	5.5500	+3.738%	257	893	-93.874%
2025-12-19	5.4700	5.5800	5.3000	5.3500	+10.537%	27	791	-93.645%
2025-12-17	4.8500	4.8500	4.8400	4.8400	-2.811%	25	790	-92.975%
2025-12-16	5.0400	5.0400	4.9800	4.9800	+3.750%	21	777	-93.173%
2025-12-15	4.8500	4.8600	4.8000	4.8000	0.000%	21	776	-92.917%
2025-12-12	4.8100	4.8100	4.8000	4.8000	-2.439%	60	774	-92.917%
2025-12-11	4.7000	4.9200	4.7000	4.9200	+34.795%	24	773	-93.089%
2025-12-10	3.7500	3.7500	3.6000	3.6500	+0.275%	318	766	-90.685%
2025-12-08	3.6400	3.6400	3.6400	3.6400	-2.933%	5	597	-90.659%
2025-12-05	3.8300	4.0000	3.7500	3.7500	+2.459%	41	594	-90.933%
2025-12-04	3.6600	3.6600	3.6600	3.6600	-7.342%	4	591	-90.710%
2025-12-02	3.9500	3.9500	3.9500	3.9500	-10.023%	10	591	-91.392%
2025-12-01	4.0500	4.3900	4.0000	4.3900	+9.750%	35	591	-92.255%
2025-11-28	3.9500	4.0000	3.9500	4.0000	+21.212%	16	569	-91.500%
2025-11-26	3.2500	3.3000	3.2500	3.3000	+10.000%	30	527	-89.697%
2025-11-24	3.0000	3.0000	3.0000	3.0000	+15.830%	21	527	-88.667%
2025-11-20	2.5900	2.5900	2.5900	2.5900	+4.016%	1	522	-86.873%
2025-11-17	2.5000	2.5800	2.4600	2.4900	+16.901%	227	523	-86.345%
2025-11-14	2.1300	2.1300	2.1300	2.1300	-3.182%	1	299	-84.038%
2025-11-13	2.3000	2.3000	2.2000	2.2000	+4.762%	23	298	-84.545%
2025-11-12	2.1000	2.1000	2.1000	2.1000	+20.690%	1	280	-83.810%
2025-11-11	1.7400	1.7400	1.7400	1.7400	+5.455%	20	262	-80.460%
2025-11-10	1.6500	1.6500	1.6500	1.6500	+37.500%	20	262	-79.394%
2025-11-05	1.2400	1.2400	1.2000	1.2000	-21.053%	65	242	-71.667%
2025-10-31	1.4000	1.5200	1.4000	1.5200	+29.915%	6	182	-77.632%
2025-10-27	1.1700	1.1700	1.1700	1.1700	-12.030%	25	194	-70.940%
2025-10-23	1.3300	1.3300	1.3300	1.3300	-1.481%	1	194	-74.436%
2025-10-21	1.5100	1.5100	1.1300	1.3500	-30.769%	752	194	-74.815%
2025-10-20	1.9000	1.9500	1.9000	1.9500	-9.722%	17	928	-82.564%
2025-10-17	2.1600	2.1600	2.1600	2.1600	-10.744%	1	929	-84.259%
2025-10-16	2.2500	2.4200	2.2500	2.4200	+25.389%	251	928	-85.950%
2025-10-15	1.8000	1.9300	1.8000	1.9300	+19.136%	36	677	-82.383%
2025-10-14	1.6600	1.6600	1.6200	1.6200	-14.737%	501	642	-79.012%
2025-10-06	1.9000	1.9000	1.9000	1.9000	+31.944%	25	142	-82.105%
2025-09-30	1.5000	1.5000	1.4100	1.4400	-11.111%	3	130	-76.389%
2025-09-29	1.9000	1.9000	1.6200	1.6200	-14.737%	7	128	-79.012%
2025-09-25	1.6300	1.9000	1.6300	1.9000	+21.019%	127	121	-82.105%
2025-09-24	1.5700	1.5700	1.5700	1.5700	-12.778%	2	7	-78.344%
2025-09-23	1.8000	1.8000	1.8000	1.8000	0.000%	5	0	-81.111%